Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.690 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.516 1.528 1.511 1.516 84,869 +0.01(+0.40%)
Apr 27, 2018 1.516 1.518 1.505 1.510 57,047 +0.01(+0.71%)
Apr 26, 2018 1.511 1.522 1.500 1.500 151,197 -0.02(-1.10%)
Apr 25, 2018 1.511 1.522 1.511 1.516 76,133 +0.00(+0.00%)
Apr 24, 2018 1.511 1.522 1.505 1.516 88,704 +0.00(+0.00%)
Apr 23, 2018 1.533 1.539 1.516 1.516 108,493 -0.01(-0.73%)
Apr 20, 2018 1.533 1.539 1.522 1.528 52,496 -0.01(-0.36%)
Apr 19, 2018 1.544 1.544 1.533 1.533 36,754 -0.01(-0.36%)
Apr 18, 2018 1.539 1.550 1.533 1.539 141,236 -0.00(-0.20%)
Apr 17, 2018 1.550 1.550 1.539 1.542 96,478 -0.01(-0.48%)
Apr 16, 2018 1.538 1.549 1.522 1.549 106,324 +0.02(+1.08%)
Apr 13, 2018 1.527 1.538 1.522 1.533 103,830 +0.01(+0.36%)
Apr 12, 2018 1.527 1.544 1.522 1.527 143,283 +0.01(+0.36%)
Apr 11, 2018 1.527 1.538 1.522 1.522 74,896 -0.01(-0.36%)
Apr 10, 2018 1.522 1.538 1.522 1.527 96,200 +0.01(+0.36%)
Apr 09, 2018 1.533 1.533 1.505 1.522 366,764 -0.01(-0.36%)
Apr 06, 2018 1.544 1.544 1.527 1.527 101,347 -0.01(-0.72%)
Apr 05, 2018 1.544 1.549 1.527 1.538 177,879 +0.00(+0.00%)
Apr 04, 2018 1.544 1.555 1.538 1.538 117,543 -0.01(-0.71%)
Apr 03, 2018 1.560 1.571 1.549 1.549 49,277 +0.00(+0.00%)
Apr 02, 2018 1.555 1.571 1.549 1.549 140,545 -0.01(-0.71%)
Mar 29, 2018 1.560 1.560 1.560 0 +0.02(+1.08%)
Mar 28, 2018 1.549 1.571 1.544 1.544 74,385 -0.01(-0.36%)
Mar 27, 2018 1.560 1.598 1.538 1.549 145,835 +0.00(+0.00%)
Mar 26, 2018 1.538 1.555 1.538 1.549 112,722 +0.01(+0.72%)
Mar 23, 2018 1.582 1.582 1.538 1.538 57,835 -0.01(-0.71%)
Mar 22, 2018 1.544 1.566 1.544 1.549 60,913 +0.01(+0.36%)
Mar 21, 2018 1.549 1.579 1.544 1.544 133,530 -0.01(-0.36%)
Mar 20, 2018 1.560 1.577 1.549 1.549 138,642 -0.02(-1.41%)
Mar 19, 2018 1.599 1.599 1.555 1.571 89,019 -0.02(-1.39%)
Mar 16, 2018 1.571 1.599 1.571 1.593 70,036 +0.02(+1.41%)
Mar 15, 2018 1.593 1.594 1.566 1.571 76,236 -0.02(-1.39%)
Mar 14, 2018 1.599 1.601 1.577 1.593 123,205 +0.03(+2.13%)
Mar 13, 2018 1.616 1.616 1.560 1.560 103,199 -0.04(-2.69%)
Mar 12, 2018 1.603 1.603 1.582 1.603 155,641 +0.02(+1.04%)
Mar 09, 2018 1.576 1.587 1.554 1.587 143,590 +0.02(+1.40%)
Mar 08, 2018 1.543 1.565 1.543 1.565 77,959 +0.02(+1.42%)
Mar 07, 2018 1.543 175,396 -0.02(-1.07%)
Mar 06, 2018 1.538 1.572 1.538 1.560 46,364 +0.02(+1.44%)
Mar 05, 2018 1.549 1.562 1.527 1.538 86,760 -0.02(-1.06%)
Mar 02, 2018 1.532 1.578 1.532 1.554 72,379 +0.01(+0.72%)
Mar 01, 2018 1.554 1.564 1.532 1.543 51,114 -0.01(-0.36%)
Feb 28, 2018 1.549 1.560 1.540 1.549 40,260 +0.01(+0.35%)
Feb 27, 2018 1.543 1.554 1.538 1.543 54,963 +0.00(+0.11%)
Feb 26, 2018 1.560 1.565 1.532 1.541 196,574 -0.02(-1.16%)
Feb 23, 2018 1.560 1.576 1.554 1.560 113,966 +0.02(+1.07%)
Feb 22, 2018 1.538 1.582 1.532 1.543 137,806 +0.01(+0.36%)
Feb 21, 2018 1.543 1.543 1.530 1.538 133,667 +0.01(+0.36%)
Feb 20, 2018 1.527 1.543 1.527 1.532 181,383 -0.02(-1.06%)
Feb 16, 2018 1.549 1.549 1.549 0 +0.01(+0.71%)
Feb 15, 2018 1.549 1.554 1.521 1.538 147,309 -0.01(-0.71%)
Feb 14, 2018 1.565 1.571 1.543 1.549 104,030 +0.01(+0.36%)
Feb 13, 2018 1.576 1.593 1.543 1.543 121,090 -0.03(-2.02%)
Feb 12, 2018 1.580 1.591 1.575 1.575 222,976 -0.01(-0.34%)
Feb 09, 2018 1.559 1.588 1.548 1.580 115,973 +0.03(+1.75%)
Feb 08, 2018 1.591 1.591 1.553 1.553 80,334 -0.02(-1.38%)
Feb 07, 2018 1.542 1.582 1.537 1.575 216,570 -0.01(-0.34%)
Feb 06, 2018 1.477 1.591 1.477 1.580 340,430 +0.02(+1.44%)
Feb 05, 2018 1.537 1.564 1.537 1.558 178,705 -0.00(-0.04%)
Feb 02, 2018 1.591 1.591 1.542 1.559 322,202 -0.03(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.